Skip to main content

Sweden Ishares MSCI ETF (NY: EWD )

40.24 -0.74 (-1.81%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 20.17 20.41 20.17 20.32 182,070 +0.08(+0.42%)
Mar 29, 2007 20.20 20.26 20.07 20.23 193,294 +0.33(+1.67%)
Mar 28, 2007 19.94 20.04 19.86 19.90 251,233 -0.39(-1.91%)
Mar 27, 2007 20.25 20.32 20.14 20.29 276,158 -0.02(-0.09%)
Mar 26, 2007 20.20 20.31 20.01 20.31 1,028,044 +0.04(+0.21%)
Mar 23, 2007 20.26 20.42 20.24 20.26 226,638 -0.06(-0.30%)
Mar 22, 2007 20.39 20.45 20.22 20.32 366,781 -0.18(-0.89%)
Mar 21, 2007 19.98 20.53 19.92 20.51 642,940 +0.65(+3.26%)
Mar 20, 2007 19.57 19.87 19.57 19.86 186,692 +0.21(+1.08%)
Mar 19, 2007 19.60 19.66 19.51 19.65 216,074 +0.36(+1.85%)
Mar 16, 2007 19.42 19.53 19.23 19.29 111,751 +0.02(+0.09%)
Mar 15, 2007 19.05 19.31 19.03 19.27 167,544 +0.24(+1.27%)
Mar 14, 2007 18.90 19.05 18.61 19.03 562,222 +0.01(+0.03%)
Mar 13, 2007 19.53 19.47 18.96 19.02 418,447 -0.50(-2.58%)
Mar 12, 2007 19.36 19.57 19.27 19.53 268,565 +0.25(+1.29%)
Mar 09, 2007 19.36 19.43 19.18 19.28 295,967 +0.00(+0.00%)
Mar 08, 2007 19.24 19.34 19.19 19.28 188,507 +0.28(+1.47%)
Mar 07, 2007 18.97 19.17 18.91 19.00 186,692 +0.13(+0.71%)
Mar 06, 2007 18.71 18.95 18.63 18.86 263,943 +0.50(+2.70%)
Mar 05, 2007 18.20 18.64 18.20 18.37 1,173,304 -0.39(-2.07%)
Mar 02, 2007 18.82 19.00 18.74 18.76 376,520 +0.04(+0.23%)
Mar 01, 2007 18.57 18.83 18.40 18.71 643,125 -0.33(-1.72%)
Feb 28, 2007 19.04 19.22 18.91 19.04 692,130 +0.10(+0.51%)
Feb 27, 2007 19.56 19.70 18.65 18.94 995,690 -1.26(-6.24%)
Feb 26, 2007 20.23 20.23 20.07 20.20 487,178 +0.32(+1.58%)
Feb 23, 2007 19.78 19.95 19.78 19.89 278,800 +0.20(+1.02%)
Feb 22, 2007 19.73 19.77 19.68 19.69 170,185 +0.01(+0.03%)
Feb 21, 2007 19.69 19.82 19.56 19.68 289,529 -0.19(-0.95%)
Feb 20, 2007 19.86 19.89 19.69 19.87 249,748 +0.00(+0.01%)
Feb 16, 2007 19.76 19.89 19.68 19.87 318,416 -0.03(-0.15%)
Feb 15, 2007 20.01 20.01 19.84 19.90 179,759 -0.12(-0.58%)
Feb 14, 2007 19.76 20.06 19.76 20.02 297,213 +0.44(+2.26%)
Feb 13, 2007 19.37 19.57 19.37 19.57 222,404 +0.22(+1.13%)
Feb 12, 2007 19.48 19.49 19.30 19.36 501,559 -0.21(-1.08%)
Feb 09, 2007 19.70 19.78 19.54 19.57 248,097 -0.25(-1.25%)
Feb 08, 2007 19.63 19.82 19.58 19.82 170,515 -0.03(-0.15%)
Feb 07, 2007 19.75 19.89 19.70 19.85 398,969 +0.18(+0.89%)
Feb 06, 2007 19.69 19.71 19.57 19.67 1,179,576 +0.16(+0.84%)
Feb 05, 2007 19.49 19.55 19.43 19.51 380,316 -0.07(-0.34%)
Feb 02, 2007 19.63 19.63 19.45 19.57 331,951 -0.28(-1.40%)
Feb 01, 2007 19.87 19.90 19.76 19.85 440,731 -0.01(-0.06%)
Jan 31, 2007 19.69 19.91 19.63 19.86 789,685 +0.09(+0.46%)
Jan 30, 2007 19.59 19.78 19.59 19.77 287,548 +0.28(+1.43%)
Jan 29, 2007 19.42 19.56 19.39 19.50 228,454 +0.07(+0.37%)
Jan 26, 2007 19.42 19.46 19.26 19.42 289,859 +0.01(+0.03%)
Jan 25, 2007 19.59 19.80 19.33 19.42 641,124 -0.11(-0.56%)
Jan 24, 2007 19.58 19.58 19.43 19.53 349,284 -0.01(-0.06%)
Jan 23, 2007 19.48 19.57 19.40 19.54 265,099 +0.19(+1.00%)
Jan 22, 2007 19.55 19.56 19.29 19.34 250,738 -0.09(-0.47%)
Jan 19, 2007 19.16 19.45 19.15 19.43 806,027 +0.27(+1.42%)
Jan 18, 2007 19.36 19.38 19.14 19.16 404,416 -0.20(-1.03%)
Jan 17, 2007 19.33 19.44 19.23 19.36 436,109 +0.00(+0.00%)
Jan 16, 2007 19.39 19.43 19.24 19.36 506,759 +0.19(+0.98%)
Jan 12, 2007 18.91 19.17 18.90 19.17 345,487 +0.32(+1.67%)
Jan 11, 2007 18.66 18.93 18.66 18.86 395,998 +0.33(+1.77%)
Jan 10, 2007 18.58 18.60 18.48 18.53 641,949 -0.21(-1.10%)
Jan 09, 2007 19.03 19.03 18.63 18.74 936,431 -0.19(-1.02%)
Jan 08, 2007 19.08 19.11 18.77 18.93 772,683 -0.02(-0.13%)
Jan 05, 2007 18.93 19.06 18.91 18.96 598,702 -0.18(-0.92%)
Jan 04, 2007 19.20 19.22 18.97 19.13 809,328 -0.62(-3.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.